587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184400,271042231,319,319,319,319,814
|
|
20230922,184300,271042231,319,319,319,319,0
|
|
20230922,184200,271042231,319,319,319,319,0
|
|
20230922,184100,271042231,319,319,319,319,0
|
|
20230922,184000,271042231,319,319,319,319,0
|
|
20230922,183900,271042231,319,319,319,319,0
|
|
20230922,183800,271042231,319,319,319,319,0
|
|
20230922,183700,271042231,319,319,319,319,0
|
|
20230922,183600,271042231,319,319,319,319,0
|
|
20230922,183500,271042231,319,319,319,319,0
|
|
20230922,183400,271042231,319,319,319,319,0
|
|
20230922,183300,271042231,319,319,319,319,0
|
|
20230922,183200,271042231,319,319,319,319,0
|
|
20230922,183100,271042231,319,319,319,319,0
|
|
20230922,183000,271042231,319,319,319,319,0
|
|
20230922,182900,271042231,319,319,319,319,0
|
|
20230922,182800,271042231,319,319,319,319,0
|
|
20230922,182700,271042231,319,319,319,319,0
|
|
20230922,182600,271042231,319,319,319,319,0
|
|
20230922,182500,271042231,319,319,319,319,0
|
|
20230922,182400,271042231,319,319,319,319,0
|
|
20230922,182300,271042231,319,319,319,319,0
|
|
20230922,182200,271042231,319,319,319,319,0
|
|
20230922,182100,271042231,319,319,319,319,0
|
|
20230922,182000,271042231,319,319,319,319,0
|
|
20230922,181900,271042231,319,319,319,319,0
|
|
20230922,181800,271042231,319,319,319,319,0
|
|
20230922,181700,271042231,319,319,319,319,0
|
|
20230922,181600,271042231,319,319,319,319,0
|
|
20230922,181500,271042231,319,319,319,319,0
|
|
20230922,181400,271042231,319,319,319,319,814
|
|
20230922,181300,271042231,319,319,319,319,0
|
|
20230922,181200,271042231,319,319,319,319,0
|
|
20230922,181100,271042231,319,319,319,319,0
|
|
20230922,181000,271042231,319,319,319,319,0
|
|
20230922,180900,271042231,319,319,319,319,0
|
|
20230922,180800,271042231,319,319,319,319,0
|
|
20230922,180700,271042231,319,319,319,319,0
|
|
20230922,180600,271042231,319,319,319,319,0
|
|
20230922,180500,271042231,319,319,319,319,0
|
|
20230922,180400,271042231,319,319,319,319,0
|
|
20230922,180300,271042231,319,319,319,319,0
|
|
20230922,180200,271042231,319,319,319,319,0
|
|
20230922,180100,271042231,319,319,319,319,0
|
|
20230922,180000,271042231,319,319,319,319,0
|
|
20230922,175900,271042231,319,319,319,319,0
|
|
20230922,175800,271042231,319,319,319,319,0
|
|
20230922,175700,271042231,319,319,319,319,0
|
|
20230922,175600,271042231,319,319,319,319,0
|
|
20230922,175500,271042231,319,319,319,319,0
|
|
20230922,175400,271042231,319,319,319,319,0
|
|
20230922,175300,271042231,319,319,319,319,0
|
|
20230922,175200,271042231,319,319,319,319,0
|
|
20230922,175100,271042231,319,319,319,319,0
|
|
20230922,175000,271042231,319,319,319,319,0
|
|
20230922,174900,271042231,319,319,319,319,0
|
|
20230922,174800,271042231,319,319,319,319,0
|
|
20230922,174700,271042231,319,319,319,319,0
|
|
20230922,174600,271042231,319,319,319,319,0
|
|
20230922,174500,271042231,319,319,319,319,0
|
|
20230922,174400,271042231,319,319,319,319,814
|
|
20230922,174300,271042231,319,319,319,319,0
|
|
20230922,174200,271042231,319,319,319,319,0
|
|
20230922,174100,271042231,319,319,319,319,0
|
|
20230922,174000,271042231,319,319,319,319,0
|
|
20230922,173900,271042231,319,319,319,319,0
|
|
20230922,173800,271042231,319,319,319,319,0
|
|
20230922,173700,271042231,319,319,319,319,0
|
|
20230922,173600,271042231,319,319,319,319,0
|
|
20230922,173500,271042231,319,319,319,319,0
|
|
20230922,173400,271042231,319,319,319,319,0
|
|
20230922,173300,271042231,319,319,319,319,0
|
|
20230922,173200,271042231,319,319,319,319,0
|
|
20230922,173100,271042231,319,319,319,319,0
|
|
20230922,173000,271042231,319,319,319,319,0
|
|
20230922,172900,271042231,319,319,319,319,0
|
|
20230922,172800,271042231,319,319,319,319,0
|
|
20230922,172700,271042231,319,319,319,319,0
|
|
20230922,172600,271042231,319,319,319,319,0
|
|
20230922,172500,271042231,319,319,319,319,0
|
|
20230922,172400,271042231,319,319,319,319,0
|
|
20230922,172300,271042231,319,319,319,319,0
|
|
20230922,172200,271042231,319,319,319,319,0
|
|
20230922,172100,271042231,319,319,319,319,0
|
|
20230922,172000,271042231,319,319,319,319,0
|
|
20230922,171900,271042231,319,319,319,319,0
|
|
20230922,171800,271042231,319,319,319,319,0
|
|
20230922,171700,271042231,319,319,319,319,0
|
|
20230922,171600,271042231,319,319,319,319,0
|
|
20230922,171500,271042231,319,319,319,319,0
|
|
20230922,171400,271042231,319,319,319,319,814
|
|
20230922,171300,271042231,319,319,319,319,0
|
|
20230922,171200,271042231,319,319,319,319,0
|
|
20230922,171100,271042231,319,319,319,319,0
|
|
20230922,171000,271042231,319,319,319,319,0
|
|
20230922,170900,271042231,319,319,319,319,0
|
|
20230922,170800,271042231,319,319,319,319,0
|
|
20230922,170700,271042231,319,319,319,319,0
|
|
20230922,170600,271042231,319,319,319,319,0
|
|
20230922,170500,271042231,319,319,319,319,0
|
|
20230922,170400,271042231,319,319,319,319,0
|
|
20230922,170300,271042231,319,319,319,319,0
|
|
20230922,170200,271042231,319,319,319,319,0
|
|
20230922,170100,271042231,319,319,319,319,0
|
|
20230922,170000,271042231,319,319,319,319,0
|
|
20230922,165900,271042231,319,319,319,319,0
|
|
20230922,165800,271042231,319,319,319,319,0
|
|
20230922,165700,271042231,319,319,319,319,0
|
|
20230922,165600,271042231,319,319,319,319,0
|
|
20230922,165500,271042231,319,319,319,319,0
|
|
20230922,165400,271042231,319,319,319,319,0
|
|
20230922,165300,271042231,319,319,319,319,0
|
|
20230922,165200,271042231,319,319,319,319,0
|
|
20230922,165100,271042231,319,319,319,319,0
|
|
20230922,165000,271042231,319,319,319,319,0
|
|
20230922,164900,271042231,319,319,319,319,0
|
|
20230922,164800,271042231,319,319,319,319,0
|
|
20230922,164700,271042231,319,319,319,319,0
|
|
20230922,164600,271042231,319,319,319,319,0
|
|
20230922,164500,271042231,319,319,319,319,0
|
|
20230922,164400,271042231,319,319,319,319,814
|
|
20230922,164300,271042231,319,319,319,319,0
|
|
20230922,164200,271042231,319,319,319,319,0
|
|
20230922,164100,271042231,319,319,319,319,0
|
|
20230922,164000,271042231,319,319,319,319,0
|
|
20230922,163900,271042231,319,319,319,319,0
|
|
20230922,163800,271042231,319,319,319,319,0
|
|
20230922,163700,271042231,319,319,319,319,0
|
|
20230922,163600,271042231,319,319,319,319,0
|
|
20230922,163500,271042231,319,319,319,319,0
|
|
20230922,163400,271042231,319,319,319,319,0
|
|
20230922,163300,271042231,319,319,319,319,0
|
|
20230922,163200,271042231,319,319,319,319,0
|
|
20230922,163100,271042231,319,319,319,319,0
|
|
20230922,163000,271042231,319,319,319,319,0
|
|
20230922,162900,271042231,319,319,319,319,0
|
|
20230922,162800,271042231,319,319,319,319,0
|
|
20230922,162700,271042231,319,319,319,319,0
|
|
20230922,162600,271042231,319,319,319,319,0
|
|
20230922,162500,271042231,319,319,319,319,0
|
|
20230922,162400,271042231,319,319,319,319,0
|
|
20230922,162300,271042231,319,319,319,319,0
|
|
20230922,162200,271042231,319,319,319,319,0
|
|
20230922,162100,271042231,319,319,319,319,0
|
|
20230922,162000,271042231,319,319,319,319,0
|
|
20230922,161900,271042231,319,319,319,319,0
|
|
20230922,161800,271042231,319,319,319,319,0
|
|
20230922,161700,271042231,319,319,319,319,0
|
|
20230922,161600,271042231,319,319,319,319,0
|
|
20230922,161500,271042231,319,319,319,319,0
|
|
20230922,161400,271042231,319,319,319,319,814
|
|
20230922,161300,271042231,319,319,319,319,0
|
|
20230922,161200,271042231,319,319,319,319,0
|
|
20230922,161100,271042231,319,319,319,319,0
|
|
20230922,161000,271042231,319,319,319,319,0
|
|
20230922,160900,271042231,319,319,319,319,0
|
|
20230922,160800,271042231,319,319,319,319,0
|
|
20230922,160700,271042231,319,319,319,319,0
|
|
20230922,160600,271042231,319,319,319,319,0
|
|
20230922,160500,271042231,319,319,319,319,0
|
|
20230922,160400,271042231,319,319,319,319,0
|
|
20230922,160300,271042231,319,319,319,319,0
|
|
20230922,160200,271042231,319,319,319,319,0
|
|
20230922,160100,271042231,319,319,319,319,0
|
|
20230922,160000,271042231,319,319,319,319,0
|
|
20230922,155900,271042231,319,319,319,319,0
|
|
20230922,155800,271042231,319,319,319,319,0
|
|
20230922,155700,271042231,319,319,319,319,0
|
|
20230922,155600,271042231,319,319,319,319,0
|
|
20230922,155500,271042231,319,319,319,319,0
|
|
20230922,155400,271042231,319,319,319,319,0
|
|
20230922,155300,271042231,319,319,319,319,0
|
|
20230922,155200,271042231,319,319,319,319,0
|
|
20230922,155100,271042231,319,319,319,319,0
|
|
20230922,155000,271042231,319,319,319,319,0
|
|
20230922,154900,271042231,319,319,319,319,0
|
|
20230922,154800,271042231,319,319,319,319,0
|
|
20230922,154700,271042231,319,319,319,319,0
|
|
20230922,154600,271042231,319,319,319,319,0
|
|
20230922,154500,271042231,319,319,319,319,0
|
|
20230922,154400,271042231,319,319,319,319,814
|
|
20230922,154300,271042231,319,319,319,319,0
|
|
20230922,154200,271042231,319,319,319,319,0
|
|
20230922,154100,271042231,319,319,319,319,0
|
|
20230922,154000,271042231,319,319,319,319,0
|
|
20230922,153900,271042231,319,319,319,319,0
|
|
20230922,153800,271042231,319,319,319,319,0
|
|
20230922,153700,271042231,319,319,319,319,0
|
|
20230922,153600,271042231,319,319,319,319,0
|
|
20230922,153500,271042231,319,319,319,319,0
|
|
20230922,153400,271042231,319,319,319,319,0
|
|
20230922,153300,271042231,319,319,319,319,0
|
|
20230922,153200,271042231,319,319,319,319,0
|
|
20230922,153100,271042231,319,319,319,319,0
|
|
20230922,153000,271042231,319,319,319,319,814
|
|
20230922,152900,270782565,318,318,318,318,0
|
|
20230922,152800,270782565,318,318,318,318,0
|
|
20230922,152700,270782565,318,318,318,318,0
|
|
20230922,152600,270782565,318,318,318,318,0
|
|
20230922,152500,270782565,318,318,318,318,0
|
|
20230922,152400,270782565,318,318,318,318,0
|
|
20230922,152300,270782565,318,318,318,318,0
|
|
20230922,152200,270782565,318,318,318,318,0
|
|
20230922,152100,270782565,318,318,318,318,0
|
|
20230922,152000,270782565,318,318,318,318,0
|
|
20230922,151900,270782565,318,320,320,318,2
|
|
20230922,151800,270781927,318,320,320,318,18
|
|
20230922,151700,270776185,318,320,320,318,18
|
|
20230922,151600,270770455,319,318,319,318,158
|
|
20230922,151500,270720207,318,320,320,318,11
|
|
20230922,151400,270716705,318,317,318,317,2434
|
|
20230922,151300,269942701,317,317,317,317,568
|
|
20230922,151200,269762645,317,317,318,317,11
|
|
20230922,151100,269759157,317,316,317,316,859
|
|
20230922,151000,269486856,316,316,316,316,69
|
|
20230922,150900,269465052,316,316,316,316,468
|
|
20230922,150800,269317164,317,316,317,316,110
|
|
20230922,150700,269282394,316,316,317,316,21
|
|
20230922,150600,269275757,317,317,317,315,37
|
|
20230922,150500,269264041,315,318,318,315,75656
|
|
20230922,150400,245351951,318,317,318,317,19
|
|
20230922,150300,245345918,318,317,319,317,3888
|
|
20230922,150200,244109525,318,317,318,316,1128
|
|
20230922,150100,243751954,317,317,317,316,54
|
|
20230922,150000,243734862,317,317,317,316,273
|
|
20230922,145900,243648490,317,317,317,316,764
|
|
20230922,145800,243406309,317,317,318,317,29
|
|
20230922,145700,243397096,318,317,318,317,15
|
|
20230922,145600,243392335,318,318,318,317,19993
|
|
20230922,145500,237054529,318,319,319,317,9438
|
|
20230922,145400,234062645,318,318,318,317,29
|
|
20230922,145300,234053432,318,319,319,317,14439
|
|
20230922,145200,229456958,319,319,319,318,107
|
|
20230922,145100,229422834,319,321,321,319,395
|
|
20230922,145000,229296825,319,321,321,319,10
|
|
20230922,144900,229293633,321,321,321,319,12
|
|
20230922,144800,229289798,319,319,319,319,296
|
|
20230922,144700,229195374,319,319,321,319,9
|
|
20230922,144600,229192501,321,319,321,319,121
|
|
20230922,144500,229153678,321,319,321,319,10
|
|
20230922,144400,229150486,319,319,320,319,10
|
|
20230922,144300,229147295,319,319,320,319,9
|
|
20230922,144200,229144423,319,319,321,319,9
|
|
20230922,144100,229141550,319,320,321,319,11
|
|
20230922,144000,229138038,321,320,321,319,11
|
|
20230922,143900,229134520,321,321,321,319,12
|
|
20230922,143800,229130686,321,321,321,319,12
|
|
20230922,143700,229126850,322,319,322,319,726
|
|
20230922,143600,228895225,320,320,320,319,12
|
|
20230922,143500,228891394,320,319,322,319,15
|
|
20230922,143400,228886601,320,320,321,319,7590
|
|
20230922,143300,226457810,320,319,320,318,12
|
|
20230922,143200,226453981,320,318,320,318,3818
|
|
20230922,143100,225232239,320,319,320,318,1015
|
|
20230922,143000,224909451,320,318,320,318,81
|
|
20230922,142900,224883551,320,318,321,318,6585
|
|
20230922,142800,222774995,320,320,320,317,13
|
|
20230922,142700,222770858,320,319,320,317,13
|
|
20230922,142600,222766725,320,319,320,317,11
|
|
20230922,142500,222763224,320,318,320,317,393
|
|
20230922,142400,222638601,320,320,320,317,16
|
|
20230922,142300,222633505,317,318,320,317,8058
|
|
20230922,142200,220071907,318,318,319,318,9
|
|
20230922,142100,220069043,320,318,320,318,293
|
|
20230922,142000,219975859,318,320,320,318,12
|
|
20230922,141900,219972038,320,320,320,318,295
|
|
20230922,141800,219877656,320,320,320,318,35
|
|
20230922,141700,219866474,320,318,320,317,4143
|
|
20230922,141600,218548968,317,317,318,317,1164
|
|
20230922,141500,218178826,317,318,319,317,23007
|
|
20230922,141400,210877642,318,318,319,318,166
|
|
20230922,141300,210824697,318,319,320,318,165
|
|
20230922,141200,210772095,320,319,320,319,10
|
|
20230922,141100,210768904,319,319,319,319,9
|
|
20230922,141000,210766033,318,318,318,318,4951
|
|
20230922,140900,209191615,318,318,320,317,23970
|
|
20230922,140800,201569669,318,322,322,317,18003
|
|
20230922,140700,195852344,322,325,325,320,15412
|
|
20230922,140600,190905197,326,317,326,317,83565
|
|
20230922,140500,164016909,319,317,319,317,15
|
|
20230922,140400,164012140,319,317,319,317,10
|
|
20230922,140300,164008968,319,319,319,317,20
|
|
20230922,140200,164002608,318,318,319,318,5001
|
|
20230922,140100,162412289,319,317,319,317,5011
|
|
20230922,140000,160813798,318,317,318,317,503
|
|
20230922,135900,160653846,318,318,318,317,54
|
|
20230922,135800,160636683,318,317,318,317,19
|
|
20230922,135700,160630650,318,318,318,317,13
|
|
20230922,135600,160626525,317,319,319,317,11815
|
|
20230922,135500,156879360,318,317,318,317,217
|
|
20230922,135400,156810364,318,317,318,317,10
|
|
20230922,135300,156807192,318,317,318,317,78
|
|
20230922,135200,156782463,317,317,318,317,12
|
|
20230922,135100,156778657,318,317,318,317,4015
|
|
20230922,135000,155505892,318,317,318,317,16
|
|
20230922,134900,155500813,318,317,318,317,18
|
|
20230922,134800,155495097,317,317,317,317,10
|
|
20230922,134700,155491927,318,317,319,317,1133
|
|
20230922,134600,155131641,318,317,318,317,13
|
|
20230922,134500,155127516,318,318,318,317,23
|
|
20230922,134400,155120211,318,317,318,317,48
|
|
20230922,134300,155104957,318,317,319,317,10
|
|
20230922,134200,155101784,319,317,319,317,10
|
|
20230922,134100,155098612,317,318,318,317,10
|
|
20230922,134000,155095441,319,317,319,317,11
|
|
20230922,133900,155091951,318,318,318,317,12
|
|
20230922,133800,155088144,317,317,319,317,9325
|
|
20230922,133700,152123294,319,318,319,317,11013
|
|
20230922,133600,148621167,319,317,319,317,11
|
|
20230922,133500,148617676,319,317,319,317,11
|
|
20230922,133400,148614185,317,319,319,317,11
|
|
20230922,133300,148610696,317,318,319,317,6670
|
|
20230922,133200,146496244,318,317,318,317,114
|
|
20230922,133100,146460033,317,317,319,317,28
|
|
20230922,133000,146451155,319,317,319,317,106
|
|
20230922,132900,146417361,319,317,319,317,11
|
|
20230922,132800,146413870,319,317,319,317,11
|
|
20230922,132700,146410379,317,317,317,317,3509
|
|
20230922,132600,145298026,319,317,319,317,18
|
|
20230922,132500,145292302,319,317,319,317,18
|
|
20230922,132400,145286578,319,317,319,317,17
|
|
20230922,132300,145281173,319,317,319,317,11
|
|
20230922,132200,145277684,317,317,317,317,8
|
|
20230922,132100,145275148,317,317,317,317,9
|
|
20230922,132000,145272295,317,317,317,317,22
|
|
20230922,131900,145265321,317,317,317,317,10
|
|
20230922,131800,145262151,319,317,319,317,13
|
|
20230922,131700,145258022,317,317,317,317,269
|
|
20230922,131600,145172749,318,317,318,317,13
|
|
20230922,131500,145168624,317,318,318,317,109
|
|
20230922,131400,145134063,319,317,319,317,1017
|
|
20230922,131300,144810295,318,317,318,317,41
|
|
20230922,131200,144797267,317,317,317,317,9
|
|
20230922,131100,144794414,318,317,318,317,1707
|
|
20230922,131000,144252596,318,317,318,317,100
|
|
20230922,130900,144220866,318,317,318,317,5011
|
|
20230922,130800,142627378,318,318,318,317,8617
|
|
20230922,130700,139887181,318,318,319,318,11
|
|
20230922,130600,139883681,318,318,318,318,9
|
|
20230922,130500,139880819,318,318,318,318,9
|
|
20230922,130400,139877957,318,318,318,318,9
|
|
20230922,130300,139875095,318,318,318,318,52
|
|
20230922,130200,139858559,318,318,318,318,10
|
|
20230922,130100,139855379,318,318,318,318,14709
|
|
20230922,130000,135177917,318,318,318,318,15008
|
|
20230922,125900,130405373,318,318,318,318,10
|
|
20230922,125800,130402193,318,319,319,318,9
|
|
20230922,125700,130399330,318,318,318,318,9
|
|
20230922,125600,130396468,318,318,318,318,308
|
|
20230922,125500,130298524,320,320,320,318,15
|
|
20230922,125400,130293742,318,318,320,318,10
|
|
20230922,125300,130290560,318,318,318,318,673
|
|
20230922,125200,130076546,318,318,319,318,35
|
|
20230922,125100,130065401,318,318,318,318,9
|
|
20230922,125000,130062539,318,318,318,318,8
|
|
20230922,124900,130059995,319,319,319,318,226
|
|
20230922,124800,129987910,320,320,320,318,25
|
|
20230922,124700,129979930,320,318,320,318,121
|
|
20230922,124600,129941228,318,318,318,318,18
|
|
20230922,124500,129935504,319,319,319,318,2277
|
|
20230922,124400,129209143,318,318,318,318,8
|
|
20230922,124300,129206599,320,318,320,318,2009
|
|
20230922,124200,128565729,318,318,318,318,585
|
|
20230922,124100,128379699,318,318,319,318,11
|
|
20230922,124000,128376200,319,318,319,318,1009
|
|
20230922,123900,128054338,318,318,318,318,1008
|
|
20230922,123800,127733794,318,318,318,318,10
|
|
20230922,123700,127730614,319,318,319,318,59
|
|
20230922,123600,127711802,318,318,318,318,5009
|
|
20230922,123500,126118940,318,318,318,318,9
|
|
20230922,123400,126116078,318,318,318,318,9
|
|
20230922,123300,126113216,318,318,318,318,9
|
|
20230922,123200,126110354,318,318,318,318,9
|
|
20230922,123100,126107492,319,319,319,318,1606
|
|
20230922,123000,125595188,318,318,318,318,9
|
|
20230922,122900,125592326,318,318,318,318,9
|
|
20230922,122800,125589464,318,318,318,318,8
|
|
20230922,122700,125586920,318,318,318,318,10
|
|
20230922,122600,125583740,318,318,318,318,9
|
|
20230922,122500,125580878,318,318,318,318,489
|
|
20230922,122400,125425376,318,319,319,318,1481
|
|
20230922,122300,124952947,319,318,319,318,38
|
|
20230922,122200,124940833,318,318,318,318,9
|
|
20230922,122100,124937971,319,318,319,318,423
|
|
20230922,122000,124803456,318,318,319,318,29
|
|
20230922,121900,124794215,318,319,319,318,17
|
|
20230922,121800,124788801,318,318,318,318,8
|
|
20230922,121700,124786257,318,319,319,318,13
|
|
20230922,121600,124782120,319,318,319,318,1012
|
|
20230922,121500,124459301,319,318,319,318,335
|
|
20230922,121400,124352765,318,318,318,318,776
|
|
20230922,121300,124105997,319,318,319,318,88
|
|
20230922,121200,124077935,318,318,318,318,8
|
|
20230922,121100,124075391,319,318,319,318,6597
|
|
20230922,121000,121977540,318,318,318,318,9
|
|
20230922,120900,121974678,318,319,319,318,23010
|
|
20230922,120800,114655082,319,319,319,319,9
|
|
20230922,120700,114652211,319,319,319,319,8
|
|
20230922,120600,114649659,319,319,320,319,11
|
|
20230922,120500,114646149,319,320,320,319,10
|
|
20230922,120400,114642958,319,319,319,319,9
|
|
20230922,120300,114640087,319,319,319,319,9
|
|
20230922,120200,114637216,319,319,319,319,10
|
|
20230922,120100,114634026,319,319,319,319,10008
|
|
20230922,120000,111441474,319,319,319,319,9
|
|
20230922,115900,111438603,319,319,319,319,2882
|
|
20230922,115800,110519245,319,319,319,319,9
|
|
20230922,115700,110516374,319,319,319,319,9
|
|
20230922,115600,110513503,319,319,319,319,8
|
|
20230922,115500,110510951,319,319,319,319,10
|
|
20230922,115400,110507761,319,319,319,319,9
|
|
20230922,115300,110504890,319,319,319,319,9
|
|
20230922,115200,110502019,319,319,319,319,5649
|
|
20230922,115100,108699988,319,319,319,319,8
|
|
20230922,115000,108697436,319,320,320,319,2009
|
|
20230922,114900,108054565,320,319,321,319,24
|
|
20230922,114800,108046884,319,319,319,319,10
|
|
20230922,114700,108043694,319,321,321,319,11
|
|
20230922,114600,108040181,319,319,319,319,9
|
|
20230922,114500,108037310,319,319,319,319,9
|
|
20230922,114400,108034439,319,319,319,319,10
|
|
20230922,114300,108031249,320,320,320,319,2557
|
|
20230922,114200,107213018,320,319,320,319,9
|
|
20230922,114100,107210140,319,319,319,319,129
|
|
20230922,114000,107168989,321,319,321,319,18
|
|
20230922,113900,107163227,319,320,320,319,19
|
|
20230922,113800,107157156,319,319,320,319,1271
|
|
20230922,113700,106750446,320,319,320,319,10552
|
|
20230922,113600,103373808,319,319,319,319,509
|
|
20230922,113500,103211437,319,319,319,319,8
|
|
20230922,113400,103208885,319,319,319,319,882
|
|
20230922,113300,102927527,319,319,319,319,9
|
|
20230922,113200,102924656,319,319,319,319,84
|
|
20230922,113100,102897860,319,319,320,319,11
|
|
20230922,113000,102894350,320,320,320,320,433
|
|
20230922,112900,102755790,321,319,321,319,11
|
|
20230922,112800,102752275,321,319,321,319,138
|
|
20230922,112700,102707995,321,319,321,319,12
|
|
20230922,112600,102704163,321,319,321,319,11
|
|
20230922,112500,102700650,321,319,321,319,11
|
|
20230922,112400,102697137,319,319,319,319,9
|
|
20230922,112300,102694266,319,319,319,319,9
|
|
20230922,112200,102691395,319,319,319,319,9
|
|
20230922,112100,102688524,319,319,319,319,9
|
|
20230922,112000,102685653,321,319,321,319,9366
|
|
20230922,111900,99686187,319,319,319,319,917
|
|
20230922,111800,99393664,321,320,321,319,7659
|
|
20230922,111700,96936731,321,320,321,320,27
|
|
20230922,111600,96928074,320,320,321,320,1009
|
|
20230922,111500,96604194,319,319,321,319,3491
|
|
20230922,111400,95487082,319,319,320,319,14
|
|
20230922,111300,95482611,319,320,320,319,18
|
|
20230922,111200,95476860,320,319,320,319,35
|
|
20230922,111100,95465669,319,319,319,319,1248
|
|
20230922,111000,95067557,319,320,320,319,98
|
|
20230922,110900,95036292,319,319,319,319,9
|
|
20230922,110800,95033421,320,321,321,319,26
|
|
20230922,110700,95025096,319,319,319,319,9
|
|
20230922,110600,95022225,319,319,321,319,99
|
|
20230922,110500,94990642,319,319,321,319,4009
|
|
20230922,110400,93703971,319,319,319,319,9
|
|
20230922,110300,93701100,319,319,319,319,9
|
|
20230922,110200,93698229,320,319,320,319,19
|
|
20230922,110100,93692158,319,319,319,319,31
|
|
20230922,110000,93682269,319,319,319,319,9
|
|
20230922,105900,93679398,319,319,319,319,10
|
|
20230922,105800,93676208,319,319,320,319,142
|
|
20230922,105700,93630777,319,319,319,319,8
|
|
20230922,105600,93628225,319,319,319,319,10
|
|
20230922,105500,93625035,319,320,320,319,3028
|
|
20230922,105400,92656084,320,320,321,320,10
|
|
20230922,105300,92652883,321,319,321,319,271
|
|
20230922,105200,92566171,320,319,320,319,519
|
|
20230922,105100,92400607,320,320,320,319,327
|
|
20230922,105000,92295976,320,319,320,319,17
|
|
20230922,104900,92290545,320,320,320,319,46
|
|
20230922,104800,92275835,319,320,320,319,3809
|
|
20230922,104700,91060762,320,320,320,320,8
|
|
20230922,104600,91058202,320,320,321,319,1022
|
|
20230922,104500,90731151,319,321,321,319,1015
|
|
20230922,104400,90406354,320,319,320,319,9
|
|
20230922,104300,90403476,319,320,321,319,3917
|
|
20230922,104200,89150016,321,319,321,319,11
|
|
20230922,104100,89146505,320,320,321,320,55
|
|
20230922,104000,89128904,320,320,320,320,9
|
|
20230922,103900,89126024,320,319,320,319,117
|
|
20230922,103800,89088586,319,319,319,319,10
|
|
20230922,103700,89085396,320,319,320,319,10
|
|
20230922,103600,89082205,319,319,320,319,13
|
|
20230922,103500,89078053,319,320,320,319,97
|
|
20230922,103400,89047020,319,319,319,319,10
|
|
20230922,103300,89043830,319,319,319,319,9
|
|
20230922,103200,89040959,319,319,319,319,9
|
|
20230922,103100,89038088,319,319,320,319,6192
|
|
20230922,103000,87056659,319,318,319,318,6187
|
|
20230922,102900,85086014,318,318,318,318,59
|
|
20230922,102800,85067252,318,318,318,318,9
|
|
20230922,102700,85064390,318,318,318,318,10
|
|
20230922,102600,85061210,318,318,318,318,9
|
|
20230922,102500,85058348,318,318,318,318,8
|
|
20230922,102400,85055804,318,318,319,318,11
|
|
20230922,102300,85052305,319,318,319,318,3929
|
|
20230922,102200,83802877,318,318,318,318,2094
|
|
20230922,102100,83136985,319,319,319,318,1029
|
|
20230922,102000,82808743,318,318,319,318,10
|
|
20230922,101900,82805562,318,318,318,318,2031
|
|
20230922,101800,82159704,318,318,319,318,14
|
|
20230922,101700,82155247,318,318,318,318,10
|
|
20230922,101600,82152067,319,318,319,318,11
|
|
20230922,101500,82148567,318,318,318,318,119
|
|
20230922,101400,82110725,319,318,319,318,10
|
|
20230922,101300,82107543,318,318,318,318,210
|
|
20230922,101200,82040763,318,318,318,318,9
|
|
20230922,101100,82037901,318,318,318,318,9
|
|
20230922,101000,82035039,318,318,318,318,10
|
|
20230922,100900,82031859,319,318,319,318,2302
|
|
20230922,100800,81299822,318,318,319,318,39
|
|
20230922,100700,81287390,318,317,318,317,9
|
|
20230922,100600,81284530,317,317,317,317,10
|
|
20230922,100500,81281360,317,317,317,317,9
|
|
20230922,100400,81278507,319,317,319,317,10
|
|
20230922,100300,81275333,319,317,319,317,161
|
|
20230922,100200,81224232,317,318,318,317,5591
|
|
20230922,100100,79446301,319,318,319,318,10
|
|
20230922,100000,79443120,318,318,318,318,9
|
|
20230922,095900,79440258,318,319,319,318,44
|
|
20230922,095800,79426230,319,319,319,319,8
|
|
20230922,095700,79423678,321,319,321,318,54
|
|
20230922,095600,79406370,321,318,321,318,11
|
|
20230922,095500,79402869,318,318,318,318,159
|
|
20230922,095400,79352307,319,319,319,319,295
|
|
20230922,095300,79258202,321,320,321,319,10
|
|
20230922,095200,79255009,321,318,321,318,11
|
|
20230922,095100,79251508,321,317,321,317,10
|
|
20230922,095000,79248334,317,319,319,317,82009
|
|
20230922,094900,53179937,319,321,321,319,11
|
|
20230922,094800,53176426,319,319,319,318,175
|
|
20230922,094700,53120665,321,318,321,318,16
|
|
20230922,094600,53115565,318,320,320,318,8066
|
|
20230922,094500,50542027,319,319,319,319,281
|
|
20230922,094400,50452388,319,319,319,319,10009
|
|
20230922,094300,47259517,319,320,321,319,3019
|
|
20230922,094200,46293436,319,319,320,319,8966
|
|
20230922,094100,43432903,319,319,320,319,10
|
|
20230922,094000,43429712,320,319,320,319,10
|
|
20230922,093900,43426521,320,319,320,319,1031
|
|
20230922,093800,43097631,319,320,320,319,367
|
|
20230922,093700,42980445,319,319,319,319,8
|
|
20230922,093600,42977893,320,319,320,319,42
|
|
20230922,093500,42964462,318,318,319,318,7916
|
|
20230922,093400,40439268,319,319,320,319,2127
|
|
20230922,093300,39760735,320,319,320,318,10
|
|
20230922,093200,39757550,319,320,320,318,184
|
|
20230922,093100,39698837,318,318,320,318,513
|
|
20230922,093000,39535701,319,318,319,318,255
|
|
20230922,092900,39454365,318,318,319,318,2400
|
|
20230922,092800,38689465,318,319,319,318,10935
|
|
20230922,092700,35201454,319,319,319,319,9
|
|
20230922,092600,35198583,320,321,321,319,1679
|
|
20230922,092500,34661678,319,319,321,319,2112
|
|
20230922,092400,33987830,322,320,322,319,1111
|
|
20230922,092300,33632215,320,320,320,320,1285
|
|
20230922,092200,33221015,321,320,321,320,23
|
|
20230922,092100,33213654,320,320,321,320,20
|
|
20230922,092000,33207243,320,324,324,320,5368
|
|
20230922,091900,31489433,324,319,325,319,15675
|
|
20230922,091800,26428459,319,319,321,319,10
|
|
20230922,091700,26425266,319,320,320,319,264
|
|
20230922,091600,26340793,321,321,321,320,48
|
|
20230922,091500,26325393,320,319,321,319,933
|
|
20230922,091400,26027716,319,321,321,319,732
|
|
20230922,091300,25794202,319,321,321,319,51
|
|
20230922,091200,25777846,321,320,321,319,660
|
|
20230922,091100,25566662,320,320,320,320,1527
|
|
20230922,091000,25078022,320,321,321,320,1649
|
|
20230922,090900,24550332,321,321,321,320,16
|
|
20230922,090800,24545205,320,321,321,318,16500
|
|
20230922,090700,19275203,319,320,320,319,2879
|
|
20230922,090600,18353937,319,319,319,319,509
|
|
20230922,090500,18191566,319,318,320,318,569
|
|
20230922,090400,18010055,320,321,321,319,3154
|
|
20230922,090300,17003924,321,319,321,318,29511
|
|
20230922,090200,7615921,319,322,322,319,10888
|
|
20230922,090100,4142427,319,319,322,318,9618
|
|
20230922,090000,1067539,324,317,324,317,3356
|